48,867$
0,08%
Echtzeit-Aktienkurs Magna International Inc.
Bid:
Ask:
Aktienkurse zur Magna International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 48,89 | 49,26 | 48,63 | 48,84 | 0,02% | 529.282,00 |
| 26.11.2025 | 49,16 | 49,53 | 48,81 | 48,83 | -0,73% | 1.061.169,00 |
| 25.11.2025 | 48,51 | 49,77 | 48,51 | 49,19 | 1,82% | 2.003.298,00 |
| 24.11.2025 | 48,50 | 48,63 | 47,82 | 48,31 | 0,10% | 1.487.202,00 |
| 21.11.2025 | 46,40 | 48,36 | 46,37 | 48,26 | 5,72% | 2.050.306,00 |
| 20.11.2025 | 47,68 | 48,04 | 45,33 | 45,65 | -3,87% | 1.741.800,00 |
| 19.11.2025 | 48,00 | 48,00 | 47,27 | 47,49 | -0,34% | 1.009.529,00 |
| 18.11.2025 | 47,65 | 48,05 | 47,01 | 47,65 | -0,31% | 1.795.007,00 |
| 17.11.2025 | 48,89 | 49,18 | 47,53 | 47,80 | -2,63% | 2.005.568,00 |
| 14.11.2025 | 48,57 | 49,21 | 48,34 | 49,09 | -0,79% | 2.002.646,00 |
| 13.11.2025 | 50,22 | 50,77 | 49,18 | 49,48 | -1,77% | 1.570.878,00 |
| 12.11.2025 | 49,92 | 50,50 | 49,84 | 50,37 | 1,12% | 1.238.366,00 |
| 11.11.2025 | 49,39 | 49,87 | 49,15 | 49,81 | 1,26% | 1.517.742,00 |
| 10.11.2025 | 49,95 | 49,98 | 49,17 | 49,19 | -1,36% | 1.767.392,00 |
| 07.11.2025 | 49,70 | 50,20 | 49,54 | 49,87 | 0,44% | 1.362.098,00 |
| 06.11.2025 | 49,99 | 50,30 | 49,50 | 49,65 | -0,58% | 1.719.402,00 |
| 05.11.2025 | 49,08 | 50,35 | 48,93 | 49,94 | 2,06% | 1.944.240,00 |
| 04.11.2025 | 48,48 | 49,20 | 48,20 | 48,93 | -0,69% | 1.644.199,00 |
| 03.11.2025 | 47,35 | 49,61 | 47,35 | 49,27 | 4,36% | 2.160.103,00 |
| 31.10.2025 | 46,01 | 47,87 | 45,59 | 47,21 | 5,73% | 3.278.094,00 |
| 30.10.2025 | 44,88 | 45,39 | 44,64 | 44,65 | -1,87% | 1.669.429,00 |
| 29.10.2025 | 45,40 | 45,77 | 45,05 | 45,50 | -0,02% | 1.231.271,00 |
| 28.10.2025 | 45,20 | 45,64 | 45,02 | 45,51 | 0,22% | 1.020.911,00 |
| 27.10.2025 | 46,43 | 46,49 | 45,32 | 45,41 | -1,73% | 1.054.837,00 |
| 24.10.2025 | 46,27 | 46,41 | 46,06 | 46,21 | 0,24% | 763.064,00 |
| 23.10.2025 | 45,77 | 46,63 | 45,74 | 46,10 | 0,83% | 1.812.776,00 |
| 22.10.2025 | 46,18 | 46,38 | 45,54 | 45,72 | -1,08% | 864.779,00 |
| 21.10.2025 | 45,27 | 46,40 | 45,04 | 46,22 | 3,12% | 1.850.499,00 |
| 20.10.2025 | 45,32 | 45,32 | 44,68 | 44,82 | 0,08% | 1.153.998,00 |
| 17.10.2025 | 44,62 | 44,86 | 44,50 | 44,78 | 0,07% | - |
| 16.10.2025 | 44,68 | 44,91 | 44,33 | 44,75 | -0,20% | 765.755,00 |
| 15.10.2025 | 45,09 | 45,33 | 44,31 | 44,84 | -0,31% | 1.222.996,00 |
| 14.10.2025 | 43,27 | 45,10 | 43,11 | 44,98 | 2,37% | 1.421.985,00 |
| 13.10.2025 | 44,12 | 44,53 | 43,80 | 43,94 | 0,92% | 544.987,00 |
| 10.10.2025 | 44,92 | 44,93 | 43,44 | 43,54 | -2,25% | 1.100.183,00 |
| 09.10.2025 | 46,01 | 46,26 | 44,29 | 44,54 | -3,57% | 1.588.456,00 |
| 08.10.2025 | 46,58 | 46,70 | 45,99 | 46,19 | -0,77% | 1.600.591,00 |
| 07.10.2025 | 49,00 | 49,18 | 46,44 | 46,55 | -5,39% | 2.847.162,00 |
| 06.10.2025 | 49,32 | 49,80 | 48,86 | 49,20 | 0,41% | 1.417.567,00 |
| 03.10.2025 | 48,50 | 49,00 | 48,41 | 49,00 | 1,03% | 1.228.392,00 |
| 02.10.2025 | 47,78 | 48,52 | 47,58 | 48,50 | 2,15% | 1.485.141,00 |
| 01.10.2025 | 47,35 | 47,57 | 47,00 | 47,48 | 0,21% | 1.790.299,00 |
| 30.09.2025 | 46,93 | 47,41 | 46,76 | 47,38 | 0,94% | 1.178.913,00 |
| 29.09.2025 | 46,84 | 47,17 | 46,36 | 46,94 | 0,69% | 1.941.287,00 |
| 26.09.2025 | 46,64 | 46,77 | 46,05 | 46,62 | 0,13% | 2.162.919,00 |
| 25.09.2025 | 46,07 | 46,63 | 45,58 | 46,56 | 1,15% | 1.177.914,00 |
| 24.09.2025 | 46,01 | 46,45 | 45,80 | 46,03 | -0,39% | 1.227.677,00 |
| 23.09.2025 | 46,72 | 46,87 | 46,13 | 46,21 | -0,43% | 1.148.279,00 |
| 22.09.2025 | 46,74 | 46,93 | 46,35 | 46,41 | -1,13% | 1.271.906,00 |
| 19.09.2025 | 47,73 | 47,79 | 46,81 | 46,94 | -0,82% | 1.612.176,00 |
| 18.09.2025 | 46,93 | 47,45 | 46,80 | 47,33 | 1,24% | 1.043.899,00 |
| 17.09.2025 | 46,18 | 47,54 | 46,18 | 46,75 | 1,30% | 1.422.721,00 |
| 16.09.2025 | 46,99 | 47,09 | 46,09 | 46,15 | -1,54% | 2.101.796,00 |
| 15.09.2025 | 46,50 | 46,89 | 46,37 | 46,87 | 1,06% | 1.348.938,00 |
| 12.09.2025 | 46,40 | 46,61 | 46,10 | 46,38 | -0,88% | 1.078.043,00 |
| 11.09.2025 | 45,75 | 46,96 | 45,75 | 46,79 | 2,18% | 1.499.670,00 |
| 10.09.2025 | 45,72 | 46,05 | 45,33 | 45,79 | -0,43% | 1.556.669,00 |
| 09.09.2025 | 46,06 | 46,11 | 45,57 | 45,99 | -0,15% | 2.132.306,00 |
| 08.09.2025 | 45,99 | 46,13 | 45,17 | 46,06 | 0,39% | 1.166.611,00 |
| 05.09.2025 | 45,64 | 46,08 | 45,33 | 45,88 | 1,17% | 2.572.582,00 |
| 04.09.2025 | 44,96 | 45,41 | 44,83 | 45,35 | 0,78% | 4.551.049,00 |
| 03.09.2025 | 45,44 | 45,99 | 44,98 | 45,00 | -1,03% | 2.007.309,00 |
| 02.09.2025 | 45,13 | 45,54 | 44,99 | 45,47 | -0,94% | 1.004.561,00 |
| 29.08.2025 | 45,62 | 46,23 | 45,62 | 45,90 | -0,11% | 1.184.055,00 |
| 28.08.2025 | 46,46 | 46,70 | 45,48 | 45,95 | -0,73% | 1.035.862,00 |
| 27.08.2025 | 46,00 | 46,75 | 46,00 | 46,29 | -0,13% | 906.253,00 |
| 26.08.2025 | 46,05 | 46,62 | 46,05 | 46,35 | 0,39% | 706.081,00 |
| 25.08.2025 | 45,96 | 46,43 | 45,75 | 46,17 | 0,20% | 1.044.425,00 |
| 22.08.2025 | 44,45 | 46,19 | 44,30 | 46,08 | 4,25% | 1.398.369,00 |
| 21.08.2025 | 44,07 | 44,49 | 43,67 | 44,20 | -0,27% | 566.811,00 |
| 20.08.2025 | 44,14 | 44,62 | 44,12 | 44,32 | -0,31% | 871.202,00 |
| 19.08.2025 | 44,09 | 44,74 | 44,07 | 44,46 | 1,02% | 769.553,00 |
| 18.08.2025 | 44,03 | 44,52 | 43,94 | 44,01 | -0,68% | 961.558,00 |
| 15.08.2025 | 44,31 | 44,55 | 44,00 | 44,31 | -0,92% | 786.772,00 |
| 14.08.2025 | 44,36 | 44,74 | 44,16 | 44,72 | -0,73% | 1.076.319,00 |
| 13.08.2025 | 44,12 | 45,33 | 44,08 | 45,05 | 2,25% | 1.917.760,00 |
| 12.08.2025 | 42,45 | 44,11 | 42,35 | 44,06 | 4,23% | 2.028.852,00 |
| 11.08.2025 | 42,47 | 42,79 | 42,00 | 42,27 | -0,47% | 810.957,00 |
| 08.08.2025 | 42,64 | 42,64 | 42,09 | 42,47 | -0,19% | 930.238,00 |
| 07.08.2025 | 42,45 | 42,67 | 42,17 | 42,55 | 1,31% | 1.134.718,00 |
| 06.08.2025 | 41,98 | 42,28 | 41,69 | 42,00 | 0,55% | 1.321.953,00 |
| 05.08.2025 | 41,76 | 42,19 | 41,25 | 41,77 | 0,85% | 1.678.029,00 |
| 04.08.2025 | 41,56 | 41,69 | 40,87 | 41,42 | 0,24% | 1.590.564,00 |
| 01.08.2025 | 42,51 | 42,57 | 40,75 | 41,32 | 0,78% | 3.740.268,00 |
| 31.07.2025 | 40,87 | 41,25 | 40,51 | 41,00 | 0,51% | 3.138.522,00 |
| 30.07.2025 | 41,52 | 41,61 | 40,74 | 40,79 | -1,71% | 1.718.500,00 |
| 29.07.2025 | 42,50 | 42,57 | 41,47 | 41,50 | -2,38% | 1.578.155,00 |
| 28.07.2025 | 42,67 | 42,87 | 42,32 | 42,51 | -0,21% | 740.431,00 |
| 25.07.2025 | 42,79 | 42,92 | 42,03 | 42,60 | -0,37% | 1.377.192,00 |
| 24.07.2025 | 43,02 | 43,33 | 42,70 | 42,76 | -2,02% | 685.583,00 |
| 23.07.2025 | 42,65 | 43,64 | 42,38 | 43,64 | 3,81% | 1.584.541,00 |
| 22.07.2025 | 41,46 | 42,19 | 41,34 | 42,04 | 0,98% | 972.298,00 |
| 21.07.2025 | 41,74 | 41,99 | 41,43 | 41,63 | 0,56% | 1.106.833,00 |
| 18.07.2025 | 42,51 | 42,81 | 41,30 | 41,40 | -2,89% | 1.288.491,00 |
| 17.07.2025 | 42,08 | 42,78 | 41,96 | 42,63 | 1,31% | 1.198.663,00 |
| 16.07.2025 | 42,03 | 42,23 | 41,54 | 42,08 | 0,24% | 796.263,00 |
| 15.07.2025 | 42,80 | 42,97 | 41,98 | 41,98 | -1,27% | 1.326.855,00 |
| 14.07.2025 | 41,67 | 42,61 | 41,50 | 42,52 | 1,33% | 1.228.949,00 |
| 11.07.2025 | 42,14 | 42,23 | 41,35 | 41,96 | -1,29% | 892.893,00 |
| 10.07.2025 | 42,43 | 43,17 | 42,23 | 42,51 | 0,66% | 1.168.159,00 |